Stockscreener 앱 받기
41.64
1.44%
0.59
시장 영업 전:
42.89
1.25
+3.00%
Ionis Pharmaceuticals Inc 주식 (IONS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $41.76 | $40.86 | $0.90 | 1,739,196.0 | +1.44% |
| 2025-08-07 | $41.13 | $40.03 | $1.10 | 2,741,404.0 | +0.88% |
| 2025-08-06 | $42.87 | $40.66 | $2.21 | 2,469,518.0 | -5.48% |
| 2025-08-05 | $43.52 | $42.51 | $1.01 | 2,818,449.0 | -0.92% |
| 2025-08-04 | $43.74 | $42.26 | $1.48 | 2,311,219.0 | +0.98% |
| 2025-08-01 | $43.40 | $42.28 | $1.12 | 2,315,768.0 | +0.12% |
| 2025-07-31 | $44.98 | $42.33 | $2.65 | 3,543,908.0 | -0.90% |
| 2025-07-30 | $45.66 | $42.95 | $2.71 | 4,162,161.0 | +4.56% |
| 2025-07-29 | $41.65 | $40.81 | $0.8399 | 1,503,614.0 | +0.75% |
| 2025-07-28 | $42.49 | $41.15 | $1.34 | 1,634,416.0 | -2.54% |
| 2025-07-25 | $42.55 | $41.60 | $0.945 | 887,852.0 | +0.23% |
| 2025-07-24 | $42.81 | $42.12 | $0.69 | 879,286.0 | -0.54% |
| 2025-07-23 | $42.45 | $41.98 | $0.47 | 770,063.0 | +1.03% |
| 2025-07-22 | $42.22 | $41.25 | $0.97 | 1,458,520.0 | +0.96% |
| 2025-07-21 | $42.58 | $41.49 | $1.09 | 1,417,755.0 | -0.50% |
| 2025-07-18 | $42.57 | $41.24 | $1.33 | 1,266,278.0 | -0.97% |
| 2025-07-17 | $43.30 | $42.12 | $1.18 | 1,996,392.0 | -1.40% |
| 2025-07-16 | $42.91 | $41.79 | $1.12 | 1,384,385.0 | +1.83% |
| 2025-07-15 | $42.99 | $41.62 | $1.37 | 1,820,309.0 | -1.29% |
| 2025-07-14 | $43.64 | $41.28 | $2.36 | 2,432,601.0 | +1.97% |
Ionis Pharmaceuticals Inc 주식 (IONS) 연도별 가격 이력
이 심층 분석에서는 Ionis Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IONS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ionis Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ionis Pharmaceuticals Inc 주식 (IONS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $43.74 | $40.03 | $3.71 | 16,134,750.0 | -3.12% |
| 2025-07 | $45.66 | $39.72 | $5.94 | 43,205,225.0 | +8.78% |
| 2025-06 | $40.61 | $33.43 | $7.18 | 34,212,913.0 | +17.91% |
| 2025-05 | $34.71 | $30.01 | $4.70 | 32,407,634.0 | +9.12% |
| 2025-04 | $31.82 | $23.95 | $7.87 | 40,409,632.0 | +1.79% |
| 2025-03 | $35.00 | $29.61 | $5.39 | 31,477,708.0 | -9.10% |
| 2025-02 | $34.74 | $30.23 | $4.51 | 31,291,435.0 | +4.04% |
| 2025-01 | $35.48 | $31.40 | $4.08 | 32,012,654.0 | -8.75% |
Ionis Pharmaceuticals Inc 주식 (IONS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $40.10 | $34.85 | $5.25 | 30,301,813.0 | -2.27% |
| 2024-11 | $40.06 | $33.33 | $6.73 | 27,637,526.0 | -6.93% |
| 2024-10 | $40.58 | $37.00 | $3.58 | 29,680,820.0 | -4.17% |
| 2024-09 | $49.08 | $39.48 | $9.60 | 47,312,004.0 | -15.98% |
| 2024-08 | $51.62 | $46.22 | $5.40 | 22,352,562.0 | -3.60% |
| 2024-07 | $52.34 | $44.34 | $8.00 | 28,911,084.0 | +3.78% |
| 2024-06 | $47.86 | $37.92 | $9.94 | 27,918,581.0 | +26.86% |
| 2024-05 | $43.76 | $35.95 | $7.81 | 27,063,649.0 | -8.94% |
| 2024-04 | $44.08 | $40.38 | $3.70 | 18,580,866.0 | -4.82% |
| 2024-03 | $46.10 | $41.60 | $4.50 | 20,595,545.0 | -4.11% |
| 2024-02 | $51.98 | $43.20 | $8.78 | 26,378,113.0 | -12.03% |
| 2024-01 | $54.44 | $49.82 | $4.62 | 26,752,078.0 | +1.58% |
Ionis Pharmaceuticals Inc 주식 (IONS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $52.27 | $47.93 | $4.34 | 23,863,668.0 | +2.26% |
| 2023-11 | $50.59 | $43.43 | $7.16 | 21,888,756.0 | +11.75% |
| 2023-10 | $48.75 | $41.84 | $6.91 | 24,103,305.0 | -2.40% |
| 2023-09 | $47.72 | $39.08 | $8.64 | 22,392,147.0 | +12.64% |
| 2023-08 | $41.85 | $38.61 | $3.24 | 15,980,704.0 | -2.80% |
| 2023-07 | $43.88 | $38.26 | $5.62 | 22,433,047.0 | +0.97% |
| 2023-06 | $43.40 | $38.88 | $4.52 | 33,881,165.0 | +0.32% |
| 2023-05 | $43.55 | $34.32 | $9.23 | 24,711,523.0 | +15.63% |
| 2023-04 | $37.93 | $34.68 | $3.25 | 16,963,479.0 | -1.04% |
| 2023-03 | $36.82 | $32.69 | $4.13 | 21,209,441.0 | -0.45% |
| 2023-02 | $41.73 | $35.22 | $6.51 | 15,581,081.0 | -9.96% |
| 2023-01 | $40.94 | $37.03 | $3.91 | 22,877,180.0 | +5.56% |
0.24%
3.39%
자본화:
|
볼륨(24시간):